KissMeData/064260/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194400	888576370	3090	3090	3090	3090	15838
3	20250213	194300	888576370	3090	3090	3090	3090	0
4	20250213	194200	888576370	3090	3090	3090	3090	0
5	20250213	194100	888576370	3090	3090	3090	3090	0
6	20250213	194000	888576370	3090	3090	3090	3090	0
7	20250213	193900	888576370	3090	3090	3090	3090	0
8	20250213	193800	888576370	3090	3090	3090	3090	0
9	20250213	193700	888576370	3090	3090	3090	3090	0
10	20250213	193600	888576370	3090	3090	3090	3090	0
11	20250213	193500	888576370	3090	3090	3090	3090	0
12	20250213	193400	888576370	3090	3090	3090	3090	0
13	20250213	193300	888576370	3090	3090	3090	3090	0
14	20250213	193200	888576370	3090	3090	3090	3090	0
15	20250213	193100	888576370	3090	3090	3090	3090	0
16	20250213	193000	888576370	3090	3090	3090	3090	0
17	20250213	192900	888576370	3090	3090	3090	3090	0
18	20250213	192800	888576370	3090	3090	3090	3090	0
19	20250213	192700	888576370	3090	3090	3090	3090	0
20	20250213	192600	888576370	3090	3090	3090	3090	0
21	20250213	192500	888576370	3090	3090	3090	3090	0
22	20250213	192400	888576370	3090	3090	3090	3090	0
23	20250213	192300	888576370	3090	3090	3090	3090	0
24	20250213	192200	888576370	3090	3090	3090	3090	0
25	20250213	192100	888576370	3090	3090	3090	3090	0
26	20250213	192000	888576370	3090	3090	3090	3090	0
27	20250213	191900	888576370	3090	3090	3090	3090	0
28	20250213	191800	888576370	3090	3090	3090	3090	0
29	20250213	191700	888576370	3090	3090	3090	3090	0
30	20250213	191600	888576370	3090	3090	3090	3090	0
31	20250213	191500	888576370	3090	3090	3090	3090	0
32	20250213	191400	888576370	3090	3090	3090	3090	15838
33	20250213	191300	888576370	3090	3090	3090	3090	0
34	20250213	191200	888576370	3090	3090	3090	3090	0
35	20250213	191100	888576370	3090	3090	3090	3090	0
36	20250213	191000	888576370	3090	3090	3090	3090	0
37	20250213	190900	888576370	3090	3090	3090	3090	0
38	20250213	190800	888576370	3090	3090	3090	3090	0
39	20250213	190700	888576370	3090	3090	3090	3090	0
40	20250213	190600	888576370	3090	3090	3090	3090	0
41	20250213	190500	888576370	3090	3090	3090	3090	0
42	20250213	190400	888576370	3090	3090	3090	3090	0
43	20250213	190300	888576370	3090	3090	3090	3090	0
44	20250213	190200	888576370	3090	3090	3090	3090	0
45	20250213	190100	888576370	3090	3090	3090	3090	0
46	20250213	190000	888576370	3090	3090	3090	3090	0
47	20250213	185900	888576370	3090	3090	3090	3090	0
48	20250213	185800	888576370	3090	3090	3090	3090	0
49	20250213	185700	888576370	3090	3090	3090	3090	0
50	20250213	185600	888576370	3090	3090	3090	3090	0
51	20250213	185500	888576370	3090	3090	3090	3090	0
52	20250213	185400	888576370	3090	3090	3090	3090	0
53	20250213	185300	888576370	3090	3090	3090	3090	0
54	20250213	185200	888576370	3090	3090	3090	3090	0
55	20250213	185100	888576370	3090	3090	3090	3090	0
56	20250213	185000	888576370	3090	3090	3090	3090	0
57	20250213	184900	888576370	3090	3090	3090	3090	0
58	20250213	184800	888576370	3090	3090	3090	3090	0
59	20250213	184700	888576370	3090	3090	3090	3090	0
60	20250213	184600	888576370	3090	3090	3090	3090	0
61	20250213	184500	888576370	3090	3090	3090	3090	0
62	20250213	184400	888576370	3090	3090	3090	3090	15838
63	20250213	184300	888576370	3090	3090	3090	3090	0
64	20250213	184200	888576370	3090	3090	3090	3090	0
65	20250213	184100	888576370	3090	3090	3090	3090	0
66	20250213	184000	888576370	3090	3090	3090	3090	0
67	20250213	183900	888576370	3090	3090	3090	3090	0
68	20250213	183800	888576370	3090	3090	3090	3090	0
69	20250213	183700	888576370	3090	3090	3090	3090	0
70	20250213	183600	888576370	3090	3090	3090	3090	0
71	20250213	183500	888576370	3090	3090	3090	3090	0
72	20250213	183400	888576370	3090	3090	3090	3090	0
73	20250213	183300	888576370	3090	3090	3090	3090	0
74	20250213	183200	888576370	3090	3090	3090	3090	0
75	20250213	183100	888576370	3090	3090	3090	3090	0
76	20250213	183000	888576370	3090	3090	3090	3090	0
77	20250213	182900	888576370	3090	3090	3090	3090	0
78	20250213	182800	888576370	3090	3090	3090	3090	0
79	20250213	182700	888576370	3090	3090	3090	3090	0
80	20250213	182600	888576370	3090	3090	3090	3090	0
81	20250213	182500	888576370	3090	3090	3090	3090	0
82	20250213	182400	888576370	3090	3090	3090	3090	0
83	20250213	182300	888576370	3090	3090	3090	3090	0
84	20250213	182200	888576370	3090	3090	3090	3090	0
85	20250213	182100	888576370	3090	3090	3090	3090	0
86	20250213	182000	888576370	3090	3090	3090	3090	0
87	20250213	181900	888576370	3090	3090	3090	3090	0
88	20250213	181800	888576370	3090	3090	3090	3090	0
89	20250213	181700	888576370	3090	3090	3090	3090	0
90	20250213	181600	888576370	3090	3090	3090	3090	0
91	20250213	181500	888576370	3090	3090	3090	3090	0
92	20250213	181400	888576370	3090	3090	3090	3090	15838
93	20250213	181300	888576370	3090	3090	3090	3090	0
94	20250213	181200	888576370	3090	3090	3090	3090	0
95	20250213	181100	888576370	3090	3090	3090	3090	0
96	20250213	181000	888576370	3090	3090	3090	3090	0
97	20250213	180900	888576370	3090	3090	3090	3090	0
98	20250213	180800	888576370	3090	3090	3090	3090	0
99	20250213	180700	888576370	3090	3090	3090	3090	0
100	20250213	180600	888576370	3090	3090	3090	3090	0
101	20250213	180500	888576370	3090	3090	3090	3090	0
102	20250213	180400	888576370	3090	3090	3090	3090	0
103	20250213	180300	888576370	3090	3090	3090	3090	0
104	20250213	180200	888576370	3090	3090	3090	3090	0
105	20250213	180100	888576370	3090	3090	3090	3090	0
106	20250213	180000	888576370	3090	3090	3090	3090	0
107	20250213	175900	888576370	3090	3090	3090	3090	0
108	20250213	175800	888576370	3090	3090	3090	3090	0
109	20250213	175700	888576370	3090	3090	3090	3090	0
110	20250213	175600	888576370	3090	3090	3090	3090	0
111	20250213	175500	888576370	3090	3090	3090	3090	0
112	20250213	175400	888576370	3090	3090	3090	3090	0
113	20250213	175300	888576370	3090	3090	3090	3090	0
114	20250213	175200	888576370	3090	3090	3090	3090	0
115	20250213	175100	888576370	3090	3090	3090	3090	0
116	20250213	175000	888576370	3090	3090	3090	3090	0
117	20250213	174900	888576370	3090	3090	3090	3090	0
118	20250213	174800	888576370	3090	3090	3090	3090	0
119	20250213	174700	888576370	3090	3090	3090	3090	0
120	20250213	174600	888576370	3090	3090	3090	3090	0
121	20250213	174500	888576370	3090	3090	3090	3090	0
122	20250213	174400	888576370	3090	3090	3090	3090	15838
123	20250213	174300	888576370	3090	3090	3090	3090	0
124	20250213	174200	888576370	3090	3090	3090	3090	0
125	20250213	174100	888576370	3090	3090	3090	3090	0
126	20250213	174000	888576370	3090	3090	3090	3090	0
127	20250213	173900	888576370	3090	3090	3090	3090	0
128	20250213	173800	888576370	3090	3090	3090	3090	0
129	20250213	173700	888576370	3090	3090	3090	3090	0
130	20250213	173600	888576370	3090	3090	3090	3090	0
131	20250213	173500	888576370	3090	3090	3090	3090	0
132	20250213	173400	888576370	3090	3090	3090	3090	0
133	20250213	173300	888576370	3090	3090	3090	3090	0
134	20250213	173200	888576370	3090	3090	3090	3090	0
135	20250213	173100	888576370	3090	3090	3090	3090	0
136	20250213	173000	888576370	3090	3090	3090	3090	0
137	20250213	172900	888576370	3090	3090	3090	3090	0
138	20250213	172800	888576370	3090	3090	3090	3090	0
139	20250213	172700	888576370	3090	3090	3090	3090	0
140	20250213	172600	888576370	3090	3090	3090	3090	0
141	20250213	172500	888576370	3090	3090	3090	3090	0
142	20250213	172400	888576370	3090	3090	3090	3090	0
143	20250213	172300	888576370	3090	3090	3090	3090	0
144	20250213	172200	888576370	3090	3090	3090	3090	0
145	20250213	172100	888576370	3090	3090	3090	3090	0
146	20250213	172000	888576370	3090	3090	3090	3090	0
147	20250213	171900	888576370	3090	3090	3090	3090	0
148	20250213	171800	888576370	3090	3090	3090	3090	0
149	20250213	171700	888576370	3090	3090	3090	3090	0
150	20250213	171600	888576370	3090	3090	3090	3090	0
151	20250213	171500	888576370	3090	3090	3090	3090	0
152	20250213	171400	888576370	3090	3090	3090	3090	15838
153	20250213	171300	888576370	3090	3090	3090	3090	0
154	20250213	171200	888576370	3090	3090	3090	3090	0
155	20250213	171100	888576370	3090	3090	3090	3090	0
156	20250213	171000	888576370	3090	3090	3090	3090	0
157	20250213	170900	888576370	3090	3090	3090	3090	0
158	20250213	170800	888576370	3090	3090	3090	3090	0
159	20250213	170700	888576370	3090	3090	3090	3090	0
160	20250213	170600	888576370	3090	3090	3090	3090	0
161	20250213	170500	888576370	3090	3090	3090	3090	0
162	20250213	170400	888576370	3090	3090	3090	3090	0
163	20250213	170300	888576370	3090	3090	3090	3090	0
164	20250213	170200	888576370	3090	3090	3090	3090	0
165	20250213	170100	888576370	3090	3090	3090	3090	0
166	20250213	170000	888576370	3090	3090	3090	3090	0
167	20250213	165900	888576370	3090	3090	3090	3090	0
168	20250213	165800	888576370	3090	3090	3090	3090	0
169	20250213	165700	888576370	3090	3090	3090	3090	0
170	20250213	165600	888576370	3090	3090	3090	3090	0
171	20250213	165500	888576370	3090	3090	3090	3090	0
172	20250213	165400	888576370	3090	3090	3090	3090	0
173	20250213	165300	888576370	3090	3090	3090	3090	0
174	20250213	165200	888576370	3090	3090	3090	3090	0
175	20250213	165100	888576370	3090	3090	3090	3090	0
176	20250213	165000	888576370	3090	3090	3090	3090	0
177	20250213	164900	888576370	3090	3090	3090	3090	0
178	20250213	164800	888576370	3090	3090	3090	3090	0
179	20250213	164700	888576370	3090	3090	3090	3090	0
180	20250213	164600	888576370	3090	3090	3090	3090	0
181	20250213	164500	888576370	3090	3090	3090	3090	0
182	20250213	164400	888576370	3090	3090	3090	3090	15838
183	20250213	164300	888576370	3090	3090	3090	3090	0
184	20250213	164200	888576370	3090	3090	3090	3090	0
185	20250213	164100	888576370	3090	3090	3090	3090	0
186	20250213	164000	888576370	3090	3090	3090	3090	0
187	20250213	163900	888576370	3090	3090	3090	3090	0
188	20250213	163800	888576370	3090	3090	3090	3090	0
189	20250213	163700	888576370	3090	3090	3090	3090	0
190	20250213	163600	888576370	3090	3090	3090	3090	0
191	20250213	163500	888576370	3090	3090	3090	3090	0
192	20250213	163400	888576370	3090	3090	3090	3090	0
193	20250213	163300	888576370	3090	3090	3090	3090	0
194	20250213	163200	888576370	3090	3090	3090	3090	0
195	20250213	163100	888576370	3090	3090	3090	3090	0
196	20250213	163000	888576370	3090	3090	3090	3090	0
197	20250213	162900	888576370	3090	3090	3090	3090	0
198	20250213	162800	888576370	3090	3090	3090	3090	0
199	20250213	162700	888576370	3090	3090	3090	3090	0
200	20250213	162600	888576370	3090	3090	3090	3090	0
201	20250213	162500	888576370	3090	3090	3090	3090	0
202	20250213	162400	888576370	3090	3090	3090	3090	0
203	20250213	162300	888576370	3090	3090	3090	3090	0
204	20250213	162200	888576370	3090	3090	3090	3090	0
205	20250213	162100	888576370	3090	3090	3090	3090	0
206	20250213	162000	888576370	3090	3090	3090	3090	0
207	20250213	161900	888576370	3090	3090	3090	3090	0
208	20250213	161800	888576370	3090	3090	3090	3090	0
209	20250213	161700	888576370	3090	3090	3090	3090	0
210	20250213	161600	888576370	3090	3090	3090	3090	0
211	20250213	161500	888576370	3090	3090	3090	3090	0
212	20250213	161400	888576370	3090	3090	3090	3090	15838
213	20250213	161300	888576370	3090	3090	3090	3090	0
214	20250213	161200	888576370	3090	3090	3090	3090	0
215	20250213	161100	888576370	3090	3090	3090	3090	0
216	20250213	161000	888576370	3090	3090	3090	3090	0
217	20250213	160900	888576370	3090	3090	3090	3090	0
218	20250213	160800	888576370	3090	3090	3090	3090	0
219	20250213	160700	888576370	3090	3090	3090	3090	0
220	20250213	160600	888576370	3090	3090	3090	3090	0
221	20250213	160500	888576370	3090	3090	3090	3090	0
222	20250213	160400	888576370	3090	3090	3090	3090	0
223	20250213	160300	888576370	3090	3090	3090	3090	0
224	20250213	160200	888576370	3090	3090	3090	3090	0
225	20250213	160100	888576370	3090	3090	3090	3090	0
226	20250213	160000	888576370	3090	3090	3090	3090	0
227	20250213	155900	888576370	3090	3090	3090	3090	0
228	20250213	155800	888576370	3090	3090	3090	3090	0
229	20250213	155700	888576370	3090	3090	3090	3090	0
230	20250213	155600	888576370	3090	3090	3090	3090	0
231	20250213	155500	888576370	3090	3090	3090	3090	0
232	20250213	155400	888576370	3090	3090	3090	3090	0
233	20250213	155300	888576370	3090	3090	3090	3090	0
234	20250213	155200	888576370	3090	3090	3090	3090	0
235	20250213	155100	888576370	3090	3090	3090	3090	0
236	20250213	155000	888576370	3090	3090	3090	3090	0
237	20250213	154900	888576370	3090	3090	3090	3090	0
238	20250213	154800	888576370	3090	3090	3090	3090	0
239	20250213	154700	888576370	3090	3090	3090	3090	0
240	20250213	154600	888576370	3090	3090	3090	3090	0
241	20250213	154500	888576370	3090	3090	3090	3090	0
242	20250213	154400	888576370	3090	3090	3090	3090	15838
243	20250213	154300	888576370	3090	3090	3090	3090	0
244	20250213	154200	888576370	3090	3090	3090	3090	0
245	20250213	154100	888576370	3090	3090	3090	3090	0
246	20250213	154000	888576370	3090	3090	3090	3090	0
247	20250213	153900	888576370	3090	3090	3090	3090	0
248	20250213	153800	888576370	3090	3090	3090	3090	0
249	20250213	153700	888576370	3090	3090	3090	3090	0
250	20250213	153600	888576370	3090	3090	3090	3090	0
251	20250213	153500	888576370	3090	3090	3090	3090	0
252	20250213	153400	888576370	3090	3090	3090	3090	0
253	20250213	153300	888576370	3090	3090	3090	3090	0
254	20250213	153200	888576370	3090	3090	3090	3090	0
255	20250213	153100	888576370	3090	3090	3090	3090	0
256	20250213	153000	888576370	3090	3090	3090	3090	15838
257	20250213	152900	839636950	3090	3090	3090	3090	0
258	20250213	152800	839636950	3090	3090	3090	3090	0
259	20250213	152700	839636950	3090	3090	3090	3090	0
260	20250213	152600	839636950	3090	3090	3090	3090	0
261	20250213	152500	839636950	3090	3090	3090	3090	0
262	20250213	152400	839636950	3090	3090	3090	3090	0
263	20250213	152300	839636950	3090	3090	3090	3090	0
264	20250213	152200	839636950	3090	3090	3090	3090	0
265	20250213	152100	839636950	3090	3090	3090	3090	0
266	20250213	152000	839636950	3090	3090	3090	3090	0
267	20250213	151900	839636950	3090	3090	3095	3090	115
268	20250213	151800	839281330	3095	3095	3100	3090	2742
269	20250213	151700	830805955	3100	3095	3100	3095	163
270	20250213	151600	830301455	3100	3095	3100	3095	2761
271	20250213	151500	821755490	3095	3095	3100	3095	1598
272	20250213	151400	816806600	3100	3095	3100	3095	1039
273	20250213	151300	813585955	3100	3095	3100	3090	1029
274	20250213	151200	810399475	3090	3090	3095	3090	2211
275	20250213	151100	803556530	3095	3095	3100	3090	1310
276	20250213	151000	799502085	3100	3090	3100	3090	4562
277	20250213	150900	785386420	3090	3085	3090	3085	1211
278	20250213	150800	781646030	3085	3085	3090	3080	953
279	20250213	150700	778705930	3085	3085	3090	3080	3612
280	20250213	150600	767560645	3085	3070	3085	3070	4964
281	20250213	150500	752276705	3070	3075	3075	3070	274
282	20250213	150400	751435520	3070	3075	3075	3070	107
283	20250213	150300	751106540	3075	3075	3075	3075	10
284	20250213	150200	751075790	3075	3075	3075	3075	1130
285	20250213	150100	747601040	3075	3075	3075	3075	77
286	20250213	150000	747364265	3080	3075	3080	3075	550
287	20250213	145900	745673010	3075	3075	3075	3075	1259
288	20250213	145800	741801585	3075	3075	3075	3075	17
289	20250213	145700	741749310	3075	3075	3075	3075	0
290	20250213	145600	741749310	3075	3070	3075	3070	191
291	20250213	145500	741162935	3065	3065	3065	3065	40
292	20250213	145400	741040335	3070	3070	3070	3070	0
293	20250213	145300	741040335	3070	3065	3070	3065	1752
294	20250213	145200	735670450	3070	3070	3070	3070	0
295	20250213	145100	735670450	3070	3065	3070	3065	8
296	20250213	145000	735645925	3070	3070	3070	3070	0
297	20250213	144900	735645925	3070	3070	3075	3065	136
298	20250213	144800	735228405	3070	3070	3070	3070	60
299	20250213	144700	735044205	3070	3070	3070	3070	46
300	20250213	144600	734902985	3070	3070	3075	3070	52
301	20250213	144500	734743340	3070	3070	3070	3070	50
302	20250213	144400	734589840	3070	3070	3070	3070	1
303	20250213	144300	734586770	3070	3070	3070	3070	157
304	20250213	144200	734104780	3065	3065	3065	3065	34
305	20250213	144100	734000570	3065	3070	3070	3065	273
306	20250213	144000	733163540	3075	3075	3075	3075	0
307	20250213	143900	733163540	3075	3070	3075	3070	85
308	20250213	143800	732902570	3070	3070	3070	3070	25
309	20250213	143700	732825820	3065	3065	3065	3065	5
310	20250213	143600	732810495	3065	3065	3065	3065	0
311	20250213	143500	732810495	3065	3065	3065	3065	0
312	20250213	143400	732810495	3065	3065	3065	3065	0
313	20250213	143300	732810495	3065	3065	3065	3065	0
314	20250213	143200	732810495	3065	3065	3065	3065	62
315	20250213	143100	732620465	3065	3065	3065	3065	14
316	20250213	143000	732577555	3070	3070	3070	3070	300
317	20250213	142900	731656555	3070	3070	3070	3070	182
318	20250213	142800	731097815	3070	3075	3075	3070	217
319	20250213	142700	730431370	3075	3075	3075	3075	9
320	20250213	142600	730403695	3070	3070	3070	3070	1
321	20250213	142500	730400625	3070	3070	3070	3070	51
322	20250213	142400	730244055	3080	3080	3080	3080	0
323	20250213	142300	730244055	3080	3080	3080	3080	1
324	20250213	142200	730240975	3070	3070	3070	3070	1
325	20250213	142100	730237905	3080	3080	3080	3080	0
326	20250213	142000	730237905	3080	3080	3080	3080	0
327	20250213	141900	730237905	3080	3080	3080	3080	0
328	20250213	141800	730237905	3080	3080	3080	3080	1
329	20250213	141700	730234825	3075	3075	3075	3075	50
330	20250213	141600	730081075	3080	3080	3080	3080	10
331	20250213	141500	730050275	3075	3075	3075	3075	0
332	20250213	141400	730050275	3075	3075	3075	3075	326
333	20250213	141300	729047825	3075	3065	3075	3065	866
334	20250213	141200	726393515	3075	3075	3075	3075	5
335	20250213	141100	726378140	3080	3080	3080	3080	0
336	20250213	141000	726378140	3080	3080	3080	3065	4333
337	20250213	140900	713081510	3075	3075	3075	3075	1248
338	20250213	140800	709243910	3080	3080	3080	3080	324
339	20250213	140700	708245990	3080	3080	3080	3080	0
340	20250213	140600	708245990	3080	3080	3080	3080	100
341	20250213	140500	707937990	3080	3075	3080	3075	856
342	20250213	140400	705305785	3075	3075	3075	3075	130
343	20250213	140300	704906035	3075	3075	3075	3075	0
344	20250213	140200	704906035	3075	3080	3080	3075	116
345	20250213	140100	704549215	3080	3080	3080	3080	6
346	20250213	140000	704530735	3080	3080	3080	3075	167
347	20250213	135900	704017125	3075	3075	3075	3075	0
348	20250213	135800	704017125	3075	3075	3075	3075	433
349	20250213	135700	702685650	3075	3075	3075	3075	260
350	20250213	135600	701886150	3075	3075	3075	3075	10
351	20250213	135500	701855400	3075	3075	3075	3075	0
352	20250213	135400	701855400	3075	3075	3075	3075	131
353	20250213	135300	701452575	3075	3080	3080	3075	196
354	20250213	135200	700849065	3080	3080	3080	3080	1
355	20250213	135100	700845985	3080	3080	3080	3080	0
356	20250213	135000	700845985	3080	3080	3080	3080	1
357	20250213	134900	700842905	3080	3075	3080	3075	1214
358	20250213	134800	697109845	3075	3075	3075	3075	2
359	20250213	134700	697103695	3075	3075	3075	3075	3
360	20250213	134600	697094470	3070	3070	3070	3070	33
361	20250213	134500	696993160	3070	3070	3070	3070	4
362	20250213	134400	696980880	3070	3070	3070	3070	0
363	20250213	134300	696980880	3070	3070	3070	3070	233
364	20250213	134200	696265570	3075	3075	3075	3075	0
365	20250213	134100	696265570	3075	3075	3075	3075	0
366	20250213	134000	696265570	3075	3075	3075	3075	46
367	20250213	133900	696124120	3070	3070	3070	3070	0
368	20250213	133800	696124120	3070	3070	3070	3070	40
369	20250213	133700	696001320	3070	3070	3070	3070	0
370	20250213	133600	696001320	3070	3070	3075	3070	266
371	20250213	133500	695184695	3075	3075	3075	3075	3
372	20250213	133400	695175470	3080	3080	3080	3080	2
373	20250213	133300	695169310	3080	3075	3080	3075	1652
374	20250213	133200	690081355	3075	3075	3075	3075	1128
375	20250213	133100	686612755	3070	3070	3070	3070	0
376	20250213	133000	686612755	3070	3070	3070	3070	0
377	20250213	132900	686612755	3070	3070	3070	3070	50
378	20250213	132800	686459255	3065	3065	3065	3065	600
379	20250213	132700	684620255	3075	3070	3075	3070	9
380	20250213	132600	684592595	3065	3065	3065	3065	400
381	20250213	132500	683366595	3065	3070	3070	3065	358
382	20250213	132400	682267565	3070	3070	3070	3070	165
383	20250213	132300	681761015	3070	3070	3070	3070	0
384	20250213	132200	681761015	3070	3070	3070	3070	0
385	20250213	132100	681761015	3070	3070	3070	3070	200
386	20250213	132000	681147015	3070	3070	3070	3070	188
387	20250213	131900	680569855	3070	3065	3070	3065	324
388	20250213	131800	679576135	3065	3065	3065	3065	0
389	20250213	131700	679576135	3065	3070	3070	3065	51
390	20250213	131600	679419570	3065	3065	3065	3065	1
391	20250213	131500	679416505	3065	3065	3065	3065	1000
392	20250213	131400	676351505	3070	3070	3070	3070	11
393	20250213	131300	676317735	3070	3070	3070	3070	5
394	20250213	131200	676302385	3070	3065	3070	3065	207
395	20250213	131100	675667395	3070	3070	3070	3070	103
396	20250213	131000	675351185	3065	3065	3065	3065	0
397	20250213	130900	675351185	3065	3070	3070	3065	86
398	20250213	130800	675087250	3070	3070	3070	3070	709
399	20250213	130700	672910620	3070	3070	3070	3070	222
400	20250213	130600	672229080	3070	3070	3070	3070	865
401	20250213	130500	669573530	3070	3070	3070	3070	1630
402	20250213	130400	664569430	3070	3070	3070	3070	858
403	20250213	130300	661935370	3070	3070	3070	3070	1
404	20250213	130200	661932300	3070	3070	3070	3070	488
405	20250213	130100	660434140	3065	3065	3065	3065	223
406	20250213	130000	659750645	3065	3065	3065	3065	2
407	20250213	125900	659744515	3065	3065	3065	3065	0
408	20250213	125800	659744515	3065	3065	3065	3065	0
409	20250213	125700	659744515	3065	3065	3065	3065	1481
410	20250213	125600	655205250	3065	3065	3065	3065	11
411	20250213	125500	655171535	3065	3065	3065	3065	8
412	20250213	125400	655147015	3065	3065	3065	3065	46
413	20250213	125300	655006025	3065	3065	3065	3065	1
414	20250213	125200	655002960	3065	3065	3065	3065	0
415	20250213	125100	655002960	3065	3065	3065	3065	0
416	20250213	125000	655002960	3065	3060	3065	3060	2
417	20250213	124900	654996835	3060	3060	3060	3060	1
418	20250213	124800	654993775	3065	3065	3065	3065	160
419	20250213	124700	654503375	3065	3065	3065	3065	200
420	20250213	124600	653890375	3065	3065	3065	3065	17
421	20250213	124500	653838270	3065	3065	3065	3065	5
422	20250213	124400	653822945	3065	3065	3065	3065	1
423	20250213	124300	653819880	3060	3060	3060	3060	0
424	20250213	124200	653819880	3060	3060	3060	3060	0
425	20250213	124100	653819880	3060	3060	3060	3060	1
426	20250213	124000	653816820	3065	3065	3065	3065	0
427	20250213	123900	653816820	3065	3065	3065	3065	30
428	20250213	123800	653724870	3065	3055	3065	3055	3316
429	20250213	123700	643594440	3055	3055	3055	3055	7
430	20250213	123600	643573055	3055	3060	3060	3055	249
431	20250213	123500	642811120	3065	3065	3065	3065	248
432	20250213	123400	642051000	3060	3060	3060	3060	0
433	20250213	123300	642051000	3060	3060	3060	3060	0
434	20250213	123200	642051000	3060	3060	3060	3060	949
435	20250213	123100	639147060	3065	3060	3065	3060	4
436	20250213	123000	639134815	3060	3060	3060	3060	1
437	20250213	122900	639131755	3065	3065	3065	3065	0
438	20250213	122800	639131755	3065	3065	3065	3065	6
439	20250213	122700	639113365	3060	3060	3060	3060	0
440	20250213	122600	639113365	3060	3055	3060	3055	92
441	20250213	122500	638831950	3055	3055	3055	3055	116
442	20250213	122400	638477570	3060	3060	3060	3060	13
443	20250213	122300	638437790	3060	3060	3060	3060	0
444	20250213	122200	638437790	3060	3060	3060	3060	33
445	20250213	122100	638336810	3055	3055	3055	3055	0
446	20250213	122000	638336810	3055	3055	3055	3055	0
447	20250213	121900	638336810	3055	3060	3060	3055	201
448	20250213	121800	637721765	3065	3065	3065	3065	0
449	20250213	121700	637721765	3065	3065	3065	3065	1
450	20250213	121600	637718700	3055	3065	3065	3055	4430
451	20250213	121500	624181445	3060	3060	3060	3060	45
452	20250213	121400	624043745	3065	3065	3065	3065	0
453	20250213	121300	624043745	3065	3065	3065	3065	0
454	20250213	121200	624043745	3065	3065	3065	3065	21
455	20250213	121100	623979380	3065	3065	3065	3065	1
456	20250213	121000	623976315	3060	3060	3060	3060	0
457	20250213	120900	623976315	3060	3060	3060	3060	0
458	20250213	120800	623976315	3060	3060	3060	3060	0
459	20250213	120700	623976315	3060	3060	3060	3060	379
460	20250213	120600	622816575	3060	3060	3060	3060	70
461	20250213	120500	622602375	3060	3060	3060	3060	0
462	20250213	120400	622602375	3060	3060	3060	3060	775
463	20250213	120300	620230875	3060	3060	3060	3060	63
464	20250213	120200	620038095	3060	3060	3060	3060	0
465	20250213	120100	620038095	3060	3060	3060	3060	32
466	20250213	120000	619940175	3065	3065	3065	3065	0
467	20250213	115900	619940175	3065	3065	3065	3065	0
468	20250213	115800	619940175	3065	3065	3065	3065	0
469	20250213	115700	619940175	3065	3065	3065	3065	0
470	20250213	115600	619940175	3065	3065	3065	3065	2
471	20250213	115500	619934045	3060	3060	3060	3060	1
472	20250213	115400	619930985	3070	3070	3070	3070	0
473	20250213	115300	619930985	3070	3070	3070	3070	0
474	20250213	115200	619930985	3070	3070	3070	3065	61
475	20250213	115100	619743725	3070	3060	3070	3060	791
476	20250213	115000	617321255	3060	3060	3060	3060	10
477	20250213	114900	617290655	3065	3065	3065	3065	139
478	20250213	114800	616864620	3065	3065	3065	3065	0
479	20250213	114700	616864620	3065	3065	3065	3065	1
480	20250213	114600	616861555	3055	3055	3055	3055	10
481	20250213	114500	616831005	3055	3055	3055	3055	1340
482	20250213	114400	612737305	3055	3055	3055	3055	361
483	20250213	114300	611634450	3070	3070	3070	3070	1
484	20250213	114200	611631380	3065	3065	3065	3065	334
485	20250213	114100	610607670	3065	3060	3065	3055	1536
486	20250213	114000	605906955	3065	3065	3065	3065	1
487	20250213	113900	605903890	3065	3065	3065	3065	0
488	20250213	113800	605903890	3065	3060	3065	3060	98
489	20250213	113700	605604000	3060	3060	3060	3060	5
490	20250213	113600	605588700	3065	3060	3065	3060	502
491	20250213	113500	604052570	3060	3060	3065	3060	1147
492	20250213	113400	600542700	3065	3065	3065	3065	774
493	20250213	113300	598170390	3065	3065	3065	3065	0
494	20250213	113200	598170390	3065	3065	3070	3065	103
495	20250213	113100	597854690	3070	3070	3070	3070	5
496	20250213	113000	597839340	3065	3065	3065	3065	0
497	20250213	112900	597839340	3065	3065	3065	3065	25
498	20250213	112800	597762715	3075	3075	3075	3075	0
499	20250213	112700	597762715	3075	3075	3075	3075	0
500	20250213	112600	597762715	3075	3075	3075	3075	0
501	20250213	112500	597762715	3075	3060	3075	3060	18
502	20250213	112400	597707620	3075	3065	3080	3060	2884
503	20250213	112300	588853060	3070	3055	3070	3050	641
504	20250213	112200	586896260	3060	3055	3060	3055	572
505	20250213	112100	585148795	3060	3060	3060	3060	28
506	20250213	112000	585063115	3060	3060	3060	3060	769
507	20250213	111900	582709975	3055	3055	3055	3055	218
508	20250213	111800	582043985	3060	3060	3060	3060	167
509	20250213	111700	581532965	3070	3055	3070	3055	9
510	20250213	111600	581505435	3060	3060	3060	3060	415
511	20250213	111500	580235535	3055	3055	3055	3055	0
512	20250213	111400	580235535	3055	3055	3055	3055	1281
513	20250213	111300	576322080	3060	3060	3060	3060	502
514	20250213	111200	574785960	3050	3060	3060	3050	3916
515	20250213	111100	562841015	3055	3065	3065	3055	3021
516	20250213	111000	553610365	3065	3065	3065	3065	13
517	20250213	110900	553570520	3065	3065	3065	3065	15
518	20250213	110800	553524545	3065	3065	3065	3060	911
519	20250213	110700	550736850	3065	3065	3065	3065	1
520	20250213	110600	550733785	3080	3075	3080	3075	297
521	20250213	110500	549820505	3060	3060	3060	3060	570
522	20250213	110400	548076305	3055	3055	3055	3055	0
523	20250213	110300	548076305	3055	3060	3060	3055	2464
524	20250213	110200	540537680	3060	3060	3065	3060	3844
525	20250213	110100	528775035	3080	3075	3080	3060	2027
526	20250213	110000	522553675	3080	3080	3080	3080	1
527	20250213	105900	522550595	3085	3080	3085	3080	16
528	20250213	105800	522501310	3075	3085	3085	3075	14
529	20250213	105700	522458160	3085	3085	3085	3085	1
530	20250213	105600	522455075	3080	3085	3085	3080	115
531	20250213	105500	522100840	3085	3085	3085	3085	181
532	20250213	105400	521542455	3085	3080	3085	3080	2110
533	20250213	105300	515037400	3080	3080	3080	3080	21
534	20250213	105200	514972720	3080	3080	3080	3075	241
535	20250213	105100	514231040	3080	3080	3080	3075	213
536	20250213	105000	513576000	3085	3080	3085	3080	2
537	20250213	104900	513569835	3085	3080	3085	3080	188
538	20250213	104800	512990295	3075	3085	3085	3075	374
539	20250213	104700	511837975	3085	3080	3085	3075	1741
540	20250213	104600	506484125	3080	3085	3085	3080	1471
541	20250213	104500	501952870	3085	3080	3085	3080	670
542	20250213	104400	499889220	3085	3090	3090	3085	106
543	20250213	104300	499561685	3085	3095	3095	3085	381
544	20250213	104200	498385340	3095	3095	3095	3095	707
545	20250213	104100	496197175	3095	3095	3095	3095	1320
546	20250213	104000	492111775	3090	3085	3090	3080	1370
547	20250213	103900	487891215	3080	3090	3095	3080	577
548	20250213	103800	486107475	3090	3085	3090	3085	1110
549	20250213	103700	482681510	3085	3080	3085	3080	257
550	20250213	103600	481889935	3080	3080	3080	3080	74
551	20250213	103500	481662015	3080	3080	3080	3080	1
552	20250213	103400	481658935	3075	3080	3080	3075	3568
553	20250213	103300	470679915	3085	3090	3090	3085	189
554	20250213	103200	470096605	3095	3085	3095	3085	2995
555	20250213	103100	460854930	3085	3100	3105	3085	794
556	20250213	103000	458398070	3080	3110	3115	3075	13833
557	20250213	102900	415541900	3115	3115	3130	3090	31627
558	20250213	102800	317133520	3115	3080	3115	3080	7951
559	20250213	102700	292453955	3090	3095	3100	3080	816
560	20250213	102600	289927695	3100	3070	3100	3060	12624
561	20250213	102500	250979375	3080	3080	3080	3080	0
562	20250213	102400	250979375	3080	3070	3080	3070	6500
563	20250213	102300	230980250	3065	3065	3065	3065	0
564	20250213	102200	230980250	3065	3065	3065	3065	5
565	20250213	102100	230964925	3065	3065	3065	3065	308
566	20250213	102000	230020905	3065	3065	3065	3065	10
567	20250213	101900	229990255	3060	3060	3060	3060	500
568	20250213	101800	228460255	3070	3070	3070	3070	10
569	20250213	101700	228429555	3060	3060	3060	3060	0
570	20250213	101600	228429555	3060	3060	3060	3060	36
571	20250213	101500	228319395	3070	3060	3070	3060	3
572	20250213	101400	228310195	3055	3065	3075	3055	235
573	20250213	101300	227591975	3070	3070	3070	3070	0
574	20250213	101200	227591975	3070	3055	3070	3055	341
575	20250213	101100	226547205	3070	3070	3070	3070	1
576	20250213	101000	226544135	3070	3070	3070	3070	1
577	20250213	100900	226541065	3070	3070	3070	3055	1006
578	20250213	100800	223452660	3070	3070	3070	3070	12
579	20250213	100700	223415820	3070	3075	3075	3050	857
580	20250213	100600	220798660	3075	3070	3075	3070	1301
581	20250213	100500	216804585	3070	3065	3070	3065	657
582	20250213	100400	214789390	3065	3065	3065	3065	36
583	20250213	100300	214679050	3065	3065	3065	3065	7
584	20250213	100200	214657595	3060	3065	3065	3060	125
585	20250213	100100	214274500	3065	3065	3065	3065	111
586	20250213	100000	213934285	3060	3060	3060	3060	658
587	20250213	095900	211920805	3065	3060	3065	3060	439
588	20250213	095800	210575520	3060	3060	3065	3060	331
589	20250213	095700	209562160	3060	3065	3065	3060	158
590	20250213	095600	209077950	3065	3065	3065	3065	96
591	20250213	095500	208783710	3065	3070	3070	3060	146
592	20250213	095400	208336120	3070	3065	3070	3065	953
593	20250213	095300	205411630	3065	3060	3065	3060	306
594	20250213	095200	204473770	3065	3065	3065	3065	360
595	20250213	095100	203370370	3065	3060	3065	3060	513
596	20250213	095000	201798655	3060	3065	3065	3060	236
597	20250213	094900	201076425	3065	3065	3065	3055	3785
598	20250213	094800	189489685	3060	3055	3060	3055	5422
599	20250213	094700	172898400	3060	3055	3060	3055	1300
600	20250213	094600	168921900	3060	3060	3060	3060	23
601	20250213	094500	168851520	3060	3055	3060	3055	380
602	20250213	094400	167690610	3060	3060	3060	3050	227
603	20250213	094300	166997990	3060	3055	3060	3055	131
604	20250213	094200	166597575	3055	3050	3055	3050	42
605	20250213	094100	166469425	3050	3055	3055	3050	839
606	20250213	094000	163906330	3055	3055	3060	3055	907
607	20250213	093900	161135420	3060	3055	3060	3055	236
608	20250213	093800	160413310	3055	3055	3060	3055	1169
609	20250213	093700	156836885	3055	3055	3060	3055	562
610	20250213	093600	155119965	3060	3055	3060	3055	176
611	20250213	093500	154582250	3050	3050	3050	3050	0
612	20250213	093400	154582250	3050	3055	3055	3050	203
613	20250213	093300	153962100	3055	3055	3055	3055	50
614	20250213	093200	153809350	3055	3050	3055	3050	122
615	20250213	093100	153436645	3050	3050	3050	3050	243
616	20250213	093000	152695495	3045	3050	3050	3045	2132
617	20250213	092900	146203545	3045	3050	3055	3045	2817
618	20250213	092800	137619235	3050	3050	3050	3050	81
619	20250213	092700	137372185	3045	3045	3045	3045	334
620	20250213	092600	136355155	3045	3045	3045	3045	0
621	20250213	092500	136355155	3045	3045	3045	3045	9
622	20250213	092400	136327750	3045	3055	3060	3045	2269
623	20250213	092300	129398535	3050	3045	3050	3045	103
624	20250213	092200	129084835	3055	3055	3055	3050	500
625	20250213	092100	127559400	3055	3055	3055	3055	56
626	20250213	092000	127388320	3045	3045	3045	3045	2
627	20250213	091900	127382230	3045	3050	3055	3045	1690
628	20250213	091800	122223000	3045	3045	3045	3045	0
629	20250213	091700	122223000	3045	3050	3050	3045	1255
630	20250213	091600	118398375	3055	3055	3060	3050	2636
631	20250213	091500	110348075	3055	3050	3055	3050	943
632	20250213	091400	107470235	3050	3050	3050	3050	0
633	20250213	091300	107470235	3050	3050	3050	3050	502
634	20250213	091200	105939135	3050	3050	3050	3050	110
635	20250213	091100	105603635	3055	3040	3055	3040	4279
636	20250213	091000	92558380	3030	3030	3045	3030	1159
637	20250213	090900	89035990	3030	3035	3040	3030	2530
638	20250213	090800	81364975	3030	3035	3035	3015	2028
639	20250213	090700	75230535	3030	3050	3050	3030	754
640	20250213	090600	72943475	3050	3035	3050	3035	11000
641	20250213	090500	39499990	3040	3025	3040	3025	3792
642	20250213	090400	28000550	3025	3025	3025	3025	282
643	20250213	090300	27147500	3030	3035	3035	3030	428
644	20250213	090200	25848960	3030	3035	3035	3030	452
645	20250213	090100	24477385	3035	3025	3035	3025	3154
646	20250213	090000	14914640	3025	3010	3025	3010	4928